Malaysia Airport Holdings Bhd Recent Share Price (KLSE:5014)

5 Followers KLSE:5014 - Malaysia Airports Holdings Bhd Malaysia Airport Holdings Bhd
Sector: Industrials, Industry: Airport Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Mar 2007	MYR	2.0339	2.0339	1.9393	2.0056	2.0056	-0.095 (-4.50%)	1,003,366
2 Mar 2007	MYR	2.0812	2.1096	2.0718	2.1002	2.1002	0.0 (0.0%)	690,580
1 Mar 2007	MYR	2.1948	2.1948	2.0812	2.1002	2.1002	-0.095 (-4.31%)	713,201
28 Feb 2007	MYR	2.2421	2.2421	1.9866	2.1948	2.1948	-0.085 (-3.73%)	994,063
27 Feb 2007	MYR	2.384	2.384	2.2231	2.2799	2.2799	-0.104 (-4.37%)	1,043,323
26 Feb 2007	MYR	2.3934	2.4596	2.3745	2.384	2.384	-0.009 (-0.39%)	1,441,625
23 Feb 2007	MYR	2.2799	2.4407	2.2326	2.3934	2.3934	+0.132 (+5.86%)	2,169,414
22 Feb 2007	MYR	2.2704	2.2704	2.2515	2.261	2.261	+0.038 (+1.70%)	576,628
21 Feb 2007	MYR	2.2988	2.3272	2.2231	2.2231	2.2231	-0.076 (-3.29%)	823,982
16 Feb 2007	MYR	2.2137	2.3272	2.2137	2.2988	2.2988	+0.085 (+3.84%)	1,623,968
15 Feb 2007	MYR	2.2231	2.2515	2.2042	2.2137	2.2137	+0.038 (+1.74%)	803,475
14 Feb 2007	MYR	2.2042	2.2042	2.1758	2.1758	2.1758	-0.019 (-0.87%)	528,003
13 Feb 2007	MYR	2.1664	2.2042	2.1664	2.1948	2.1948	+0.019 (+0.87%)	1,229,683
12 Feb 2007	MYR	2.1758	2.1758	2.1569	2.1758	2.1758	0.0 (0.0%)	264,583
9 Feb 2007	MYR	2.1853	2.1948	2.1664	2.1758	2.1758	-0.009 (-0.43%)	530,858
8 Feb 2007	MYR	2.1569	2.1853	2.1569	2.1853	2.1853	+0.028 (+1.32%)	896,391
7 Feb 2007	MYR	2.1569	2.1664	2.1475	2.1569	2.1569	+0.009 (+0.44%)	290,481
6 Feb 2007	MYR	2.1853	2.1853	2.138	2.1475	2.1475	-0.028 (-1.30%)	349,571
5 Feb 2007	MYR	2.1948	2.2042	2.1664	2.1758	2.1758	0.0 (0.0%)	429,591
2 Feb 2007	MYR	2.1664	2.1758	2.1569	2.1758	2.1758	+0.009 (+0.43%)	708,233
31 Jan 2007	MYR	2.1758	2.1853	2.1475	2.1664	2.1664	-0.019 (-0.86%)	426,420
30 Jan 2007	MYR	2.1948	2.2042	2.1758	2.1853	2.1853	0.0 (0.0%)	263,209
29 Jan 2007	MYR	2.2326	2.2326	2.1853	2.1853	2.1853	-0.028 (-1.28%)	316,485
26 Jan 2007	MYR	2.1948	2.2137	2.1569	2.2137	2.2137	0.0 (0.0%)	140,906
25 Jan 2007	MYR	2.1758	2.2326	2.1758	2.2137	2.2137	+0.038 (+1.74%)	793,855
24 Jan 2007	MYR	2.2042	2.2042	2.1569	2.1758	2.1758	-0.028 (-1.29%)	2,142,670
23 Jan 2007	MYR	2.2421	2.2421	2.2042	2.2042	2.2042	-0.047 (-2.10%)	142,703
22 Jan 2007	MYR	2.2231	2.261	2.2137	2.2515	2.2515	+0.028 (+1.28%)	1,308,646
19 Jan 2007	MYR	2.2137	2.2421	2.2042	2.2231	2.2231	+0.009 (+0.42%)	1,524,499
18 Jan 2007	MYR	2.2137	2.2231	2.1948	2.2137	2.2137	+0.019 (+0.86%)	597,875